U.S. markets open in 5 hours 38 minutes
F S&P 500
5,074.50 +28.00 (+0.55%) F Dow Jones
38,210.00 +141.00 (+0.37%) F Nasdaq
17,563.00 +124.75 (+0.72%) E-mini Russell 2000 Index Futur
2,013.40 +23.70 (+1.19%) Petróleo
79.65 +0.65 (+0.82%) Oro
2,320.20 +9.20 (+0.40%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:570.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00570000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 12.50% |
| NFLX240510C00570000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 3.90 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 6.25% |
| NFLX240517C00570000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| NFLX240524C00570000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX240531C00570000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 13.87 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| NFLX240607C00570000 | 2024-05-01 3:00PM EDT | 2024-06-07 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX240621C00570000 | 2024-05-01 3:41PM EDT | 2024-06-21 | 18.80 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| NFLX240719C00570000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NFLX240920C00570000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 44.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX241018C00570000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 54.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX241220C00570000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250117C00570000 | 2024-05-01 3:00PM EDT | 2025-01-17 | 71.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| NFLX250620C00570000 | 2024-04-30 10:29AM EDT | 2025-06-20 | 91.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX251219C00570000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 117.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX260116C00570000 | 2024-04-30 2:33PM EDT | 2026-01-16 | 121.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| NFLX261218C00570000 | 2024-04-30 1:49PM EDT | 2026-12-18 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00570000 | 2024-05-01 3:26PM EDT | 2024-05-03 | 12.27 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NFLX240510P00570000 | 2024-05-01 3:31PM EDT | 2024-05-10 | 16.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX240517P00570000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 23.62 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX240524P00570000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 28.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240531P00570000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 26.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621P00570000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 30.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NFLX240719P00570000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 37.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240920P00570000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 47.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX241018P00570000 | 2024-05-01 1:29PM EDT | 2024-10-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00570000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 56.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00570000 | 2024-04-29 3:01PM EDT | 2025-01-17 | 63.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00570000 | 2024-04-26 12:20PM EDT | 2025-03-21 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00570000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 72.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00570000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 76.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00570000 | 2024-04-19 3:04PM EDT | 2026-01-16 | 93.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00570000 | 2024-05-01 2:05PM EDT | 2026-12-18 | 108.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.